PO3.AX - Purifloh Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 20193.49003.75003.49003.72003.720026,311
15 Jul. 20193.15003.21003.15003.17003.17009,362
12 Jul. 20193.16003.40003.16003.37003.37005,720
11 Jul. 20193.15003.25003.15003.25003.25001,099
10 Jul. 20193.20003.20003.00003.15003.150014,476
09 Jul. 20193.11003.20003.11003.20003.20001,562
08 Jul. 20193.25003.25003.20003.25003.25001,050
05 Jul. 20193.35003.35003.20003.20003.20002,650
04 Jul. 20193.23003.26003.20003.20003.200015,069
03 Jul. 20193.35003.35003.22003.22003.22004,469
02 Jul. 20193.35003.35003.35003.35003.3500150
01 Jul. 20193.35003.38003.26003.38003.38001,441
28 Jun. 20193.30003.35003.25003.35003.35001,504
27 Jun. 20193.37003.37003.25003.25003.250011,319
26 Jun. 20193.26003.26003.15003.24003.240010,056
25 Jun. 20193.30003.30003.30003.30003.300010,300
24 Jun. 20193.30003.30003.25003.25003.25003,904
21 Jun. 20193.38003.57003.38003.44003.44004,675
20 Jun. 20193.30003.30003.30003.30003.3000-
19 Jun. 20193.40003.40003.30003.30003.30002,367
18 Jun. 20193.40003.59003.30003.31003.31008,029
17 Jun. 20193.60003.60003.50003.55003.55001,550
14 Jun. 20193.40003.54003.35003.54003.54002,297
13 Jun. 20193.30003.30003.30003.30003.3000-
12 Jun. 20193.40003.40003.20003.30003.300011,486
11 Jun. 20193.31003.31003.31003.31003.3100-
07 Jun. 20193.31003.31003.30003.31003.31002,713
06 Jun. 20193.44003.44003.44003.44003.44001,200
05 Jun. 20193.50003.50003.44003.44003.44002,794
04 Jun. 20193.50003.50003.45003.50003.50006,216
03 Jun. 20193.50003.50003.50003.50003.500020
31 May 20193.70003.70003.50003.50003.50001,168
30 May 20193.34003.50003.30003.50003.50008,291
29 May 20193.66003.66003.33003.33003.330024,779
28 May 20193.90003.90003.64003.64003.640012,094
27 May 20194.06004.06003.90003.90003.900012,500
24 May 20193.97003.97003.90003.90003.90002,551
23 May 20193.83003.97003.66003.78003.78005,914
22 May 20194.10004.10003.89003.98003.98005,255
21 May 20194.09004.09004.09004.09004.0900250
20 May 20194.00004.09004.00004.09004.09002,648
17 May 20194.00004.09004.00004.00004.000012,838
16 May 20194.15004.15004.00004.00004.00003,045
15 May 20194.03004.05004.00004.05004.05002,993
14 May 20194.05004.05004.00004.03004.030020,460
13 May 20194.20004.20004.06004.06004.06001,420
10 May 20194.20004.20004.01004.20004.20006,176
09 May 20194.15004.15004.00004.06004.060014,500
08 May 20194.20004.20004.03004.10004.100023,805
07 May 20194.21004.22004.20004.22004.22002,397
06 May 20194.04004.50004.04004.49004.490016,298
03 May 20194.10004.35004.03004.35004.350010,453
02 May 20194.29004.29004.10004.20004.20001,586
01 May 20194.50004.50004.00004.05004.050026,086
30 Apr. 20194.60004.60004.55004.55004.55001,594
29 Apr. 20194.35004.55004.35004.55004.55004,759
26 Apr. 20194.16004.20004.11004.20004.20007,000
24 Apr. 20194.46004.46004.15004.15004.15001,552
23 Apr. 20194.47004.47004.40004.40004.400012,121
18 Apr. 20194.50004.69004.47004.47004.4700735
17 Apr. 20194.51004.51004.44004.47004.47007,357
16 Apr. 20194.68004.68004.50004.65004.65002,720
15 Apr. 20194.70004.70004.46004.59004.59007,253
12 Apr. 20194.56004.70004.41004.70004.70002,713
11 Apr. 20194.55004.55004.55004.55004.5500200
10 Apr. 20194.55004.55004.41004.55004.55007,609
09 Apr. 20194.80004.80004.55004.55004.55007,665
08 Apr. 20194.55004.83004.55004.81004.81004,697
05 Apr. 20194.30004.55004.27004.55004.550019,586
04 Apr. 20194.40004.49004.31004.49004.49001,481
03 Apr. 20194.40004.54004.40004.40004.40007,272
02 Apr. 20194.49004.50004.34004.40004.400010,068
01 Apr. 20194.85004.85004.50004.61004.61007,716
29 Mar. 20194.55004.90004.55004.85004.850047,960
28 Mar. 20194.05004.49004.05004.40004.400061,065
27 Mar. 20194.00004.07503.90004.00004.000017,830
26 Mar. 20193.99004.10003.90004.00004.000022,655
25 Mar. 20193.83004.05003.83003.85003.850013,026
22 Mar. 20193.72003.72003.60003.60003.600018,758
21 Mar. 20193.72003.72003.60003.60003.600018,758
20 Mar. 20193.71003.75003.63003.75003.75008,542
19 Mar. 20193.71003.80003.71003.80003.80002,738
18 Mar. 20193.70004.10003.65003.66003.660014,054
15 Mar. 20193.69004.00003.60003.60003.600010,333
14 Mar. 20194.05004.08003.77003.77003.770014,513
13 Mar. 20193.72004.20003.72004.10004.100036,336
12 Mar. 20193.22003.70003.20003.70003.700026,313
11 Mar. 20193.45003.45003.20003.20003.200018,116
08 Mar. 20193.50003.68003.38003.42003.420011,916
07 Mar. 20193.46003.68003.32003.59003.590020,313
06 Mar. 20193.58003.60003.44003.45003.45009,636
05 Mar. 20193.51003.70003.51003.55003.55008,063
04 Mar. 20193.89003.89003.50003.51003.51008,694
01 Mar. 20194.00004.00003.51003.80003.800010,412
28 Feb. 20193.50003.80003.50003.80003.800013,930
27 Feb. 20193.42003.60003.42003.49003.49004,927
26 Feb. 20193.59003.59003.59003.59003.59002,755
25 Feb. 20193.60003.69003.50003.60003.60009,272
22 Feb. 20193.61003.69003.55003.55003.55009,382
21 Feb. 20193.56003.60003.56003.59003.59001,887
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...